TAKARA&COMPANY（7921）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2009/03/06

2008/10/07～2009/03/06

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2009
03/06	766	777	762	762	-2.43%	12,500	-	+5.54%	-	-
03/05	790	794	773	781	0%	10,100	-	+8.47%	-	-
03/04	749	781	749	781	+2.9%	10,300	-	+8.93%	-	-
03/03	769	769	746	759	-1.56%	9,900	-	+6.15%	-	-
03/02	746	771	745	771	+3.35%	19,800	-	+8.13%	-	-
02/27	720	746	720	746	+4.34%	8,300	-	+5.07%	-	-
02/26	713	725	711	715	-0.97%	7,500	-	+0.85%	-	-
02/25	720	724	710	722	+3.14%	10,200	-	+1.83%	-	-
02/24	697	702	697	700	+0.29%	4,500	-	-1.13%	-	-
02/23	696	700	685	698	-0.99%	8,800	-	-1.55%	-	-
02/20	716	716	705	705	-1.12%	9,300	-	-0.7%	-	-
02/19	715	715	711	713	+0.85%	10,600	-	+0.42%	-	-
02/18	713	713	701	707	+0.14%	7,800	-	-0.56%	-	-
02/17	718	718	700	706	-1.81%	3,600	-	-0.84%	-	-
02/16	717	719	712	719	+2.57%	6,600	-	+0.7%	-	-
02/13	696	704	690	701	+2.19%	5,300	-	-2.09%	-	-
02/12	699	700	685	686	-2%	5,900	-	-4.85%	-	-
02/10	710	713	700	700	-0.28%	4,800	-	-3.31%	-	-
02/09	720	720	700	702	-1.82%	6,700	-	-3.57%	-	-
02/06	727	727	712	715	-0.28%	6,500	-	-2.32%	-	-
02/05	715	720	710	717	+1.13%	8,300	-	-2.45%	-	-
02/04	703	710	703	709	+0.85%	4,200	-	-3.8%	-	-
02/03	712	715	703	703	-0.85%	3,000	-	-5%	-	-
02/02	705	712	705	709	-0.28%	3,800	-	-4.58%	-	-
01/30	713	717	708	711	-1.66%	8,600	-	-4.56%	-	-
01/29	725	725	711	723	+1.12%	10,400	-	-3.34%	-	-
01/28	710	722	709	715	-0.69%	8,000	-	-4.79%	-	-
01/27	704	722	704	720	+0.84%	12,400	-	-4.51%	-	-
01/26	709	719	706	714	+1.42%	9,300	-	-5.8%	-	-
01/23	710	713	703	704	-0.56%	13,500	-	-7.61%	-	-
01/22	711	716	703	708	-0.28%	12,200	-	-7.69%	-	-
01/21	711	718	710	710	-0.42%	10,900	-	-8.03%	-	-
01/20	722	722	711	713	-1.25%	9,800	-	-8.24%	-	-
01/19	721	731	720	722	+0.28%	4,100	-	-7.67%	-	-
01/16	712	725	710	720	+1.27%	11,800	-	-8.4%	-	-
01/15	714	718	711	711	-1.66%	13,500	-	-9.89%	-	-
01/14	729	731	721	723	-0.69%	8,300	-	-8.6%	-	-
01/13	760	762	708	728	-4.96%	20,100	-	-8.2%	-	-
01/09	771	776	762	766	-1.42%	16,500	-	-3.53%	-	-
01/08	801	801	776	777	-4.19%	15,400	-	-2.26%	-	-
01/07	795	816	790	811	+3.97%	15,400	-	+1.88%	-	-
01/06	792	792	779	780	-1.64%	5,200	-	-2.01%	-	-
01/05	802	809	792	793	-0.5%	4,200	-	-0.5%	-	-
2008
12/30	778	797	778	797	+2.18%	6,400	-	+0.13%	-	-
12/29	780	780	773	780	0%	15,800	-	-2.13%	-	-
12/26	780	780	776	780	0%	11,500	-	-2.38%	-	-
12/25	778	780	772	780	+1.17%	9,100	-	-2.62%	-	-
12/24	778	780	768	771	-1.15%	11,000	-	-3.99%	-	-
12/22	769	780	769	780	+0.78%	15,700	-	-3.23%	-	-
12/19	786	788	773	774	-1.78%	13,100	-	-4.21%	-	-
12/18	791	812	788	788	-0.51%	7,100	-	-2.72%	-	-
12/17	821	826	778	792	-4.12%	25,700	-	-2.58%	-	-
12/16	818	826	812	826	+0.24%	4,800	-	+1.47%	-	-
12/15	829	847	815	824	+0.24%	30,900	-	+1.1%	-	-
12/12	827	828	815	822	-1.56%	18,500	-	+0.98%	-	-
12/11	829	835	814	835	+0.6%	9,100	-	+2.45%	-	-
12/10	835	839	805	830	-1.54%	16,500	-	+1.72%	-	-
12/09	823	843	807	843	+3.18%	26,000	-	+3.56%	-	-
12/08	797	817	785	817	+3.81%	15,000	-	+0.62%	-	-
12/05	762	804	762	787	+2.61%	15,300	-	-2.96%	-	-
12/04	782	788	755	767	-0.65%	16,700	-	-5.31%	-	-
12/03	764	772	755	772	+2.39%	10,600	-	-4.81%	-	-
12/02	775	786	754	754	-4.8%	17,100	-	-7.03%	-	-
12/01	836	836	782	792	-2.94%	21,900	-	-2.58%	-	-
11/28	813	816	798	816	+0.49%	12,400	-	+0.12%	-	-
11/27	783	812	776	812	+3.44%	14,600	-	-0.61%	-	-
11/26	790	793	760	785	+0.38%	14,100	-	-4.27%	-	-
11/25	810	812	771	782	-4.52%	37,500	-	-4.98%	-	-
11/21	813	820	791	819	0%	26,300	-	-0.85%	-	-
11/20	800	831	800	819	-1.21%	18,100	-	-1.09%	-	-
11/19	839	850	821	829	-1.19%	23,100	-	-0.48%	-	-
11/18	862	862	835	839	-0.36%	24,500	-	0%	-	-
11/17	832	850	831	842	+0.48%	11,800	-	+0.24%	-	-
11/14	842	850	827	838	+1.95%	20,200	-	-0.48%	-	-
11/13	828	839	822	822	-4.2%	18,800	-	-2.84%	-	-
11/12	825	860	820	858	+3.75%	35,200	-	+0.94%	-	-
11/11	849	849	826	827	-1.43%	14,600	-	-3.05%	-	-
11/10	819	843	819	839	+4.35%	15,500	-	-2.1%	-	-
11/07	804	834	794	804	-4.96%	38,900	-	-6.51%	-	-
11/06	873	876	842	846	-2.87%	27,300	-	-2.08%	-	-
11/05	802	871	800	871	+11.52%	50,800	-	+0.58%	-	-
11/04	783	796	770	781	+0.77%	17,900	-	-10.02%	-	-
10/31	785	786	760	775	-2.27%	30,500	-	-11.43%	-	-
10/30	764	793	764	793	+1.67%	34,800	-	-10.09%	-	-
10/29	798	798	745	780	+0.91%	31,700	-	-12.36%	-	-
10/28	739	773	733	773	+0.52%	21,200	-	-14.02%	-	-
10/27	789	799	760	769	-4.94%	15,000	-	-15.21%	-	-
10/24	850	851	801	809	-5.16%	25,500	-	-11.78%	-	-
10/23	848	853	820	853	-0.12%	19,700	-	-7.78%	-	-
10/22	874	885	852	854	-3.28%	16,900	-	-8.27%	-	-
10/21	875	892	856	883	+2.2%	60,500	-	-5.76%	-	-
10/20	871	900	851	864	-0.8%	47,800	-	-8.38%	-	-
10/17	867	898	863	871	+0.46%	47,600	-	-8.32%	-	-
10/16	938	938	867	867	-8.25%	54,200	-	-9.31%	-	-
10/15	960	964	940	945	-1.56%	42,800	-	-1.97%	-	-
10/14	921	960	900	960	+9.59%	41,200	-	-0.93%	-	-
10/10	891	898	876	876	-2.88%	71,500	-	-10.06%	-	-
10/09	890	926	880	902	-1.74%	58,600	-	-8.24%	-	-
10/08	930	931	900	918	-1.61%	52,600	-	-7.27%	-	-
10/07	911	949	892	933	+0.65%	66,300	-	-6.42%	-	-

TAKARA&COMPANY（7921）の株価チャート

2008/10/07～2009/03/06

株価推移

開示資料

決算

株式

チャート